ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082210/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1720,-96,5,-5.29,158602242,90102,270.70,1807,1815,1720,2360,1272,1816,1760.53,10.04,0,-25066,1903,1859,1816,1772,1729,1838,1751,166,544,500,1190,1,1,33192374,571,1.87,0.66,12,0.27,920.00,2600.00,4600,20240503,-62.61,993,20250324,73.21,2195,-21.64,20250424,993,73.21,20250324,4360,-60.55,20240516,993,73.21,20250324,0.10,Y,082210,500,165 억,,3332248,N,N,3585,N,00,N
20250516,150549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1745,-71,5,-3.91,128883198,72897,219.01,1807,1815,1733,2360,1272,1816,1768.02,10.04,0,-21785,1903,1859,1816,1772,1729,1838,1751,166,544,500,1190,1,1,33192374,579,1.90,0.67,12,0.22,920.00,2600.00,4600,20240503,-62.07,993,20250324,75.73,2195,-20.50,20250424,993,75.73,20250324,4360,-59.98,20240516,993,75.73,20250324,0.10,Y,082210,500,165 억,,3332248,N,N,0,N,00,N
20250516,140546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1748,-68,5,-3.74,116900061,66043,198.42,1807,1815,1733,2360,1272,1816,1770.06,10.04,0,-15430,1903,1859,1816,1772,1729,1838,1751,166,544,500,1190,1,1,33192374,580,1.90,0.67,12,0.20,920.00,2600.00,4600,20240503,-62.00,993,20250324,76.03,2195,-20.36,20250424,993,76.03,20250324,4360,-59.91,20240516,993,76.03,20250324,0.10,Y,082210,500,165 억,,3332248,N,N,0,N,00,N
20250516,130544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1747,-69,5,-3.80,108553089,61267,184.07,1807,1815,1733,2360,1272,1816,1771.80,10.04,0,-12643,1903,1859,1816,1772,1729,1838,1751,166,544,500,1190,1,1,33192374,580,1.90,0.67,12,0.18,920.00,2600.00,4600,20240503,-62.02,993,20250324,75.93,2195,-20.41,20250424,993,75.93,20250324,4360,-59.93,20240516,993,75.93,20250324,0.10,Y,082210,500,165 억,,3332248,N,N,0,N,00,N
20250516,120546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1740,-76,5,-4.19,101422613,57168,171.75,1807,1815,1740,2360,1272,1816,1774.12,10.04,0,-13356,1903,1859,1816,1772,1729,1838,1751,166,544,500,1190,1,1,33192374,578,1.89,0.67,12,0.17,920.00,2600.00,4600,20240503,-62.17,993,20250324,75.23,2195,-20.73,20250424,993,75.23,20250324,4360,-60.09,20240516,993,75.23,20250324,0.10,Y,082210,500,165 억,,3332248,N,N,0,N,00,N
20250516,110526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1775,-41,5,-2.26,54066576,30309,91.06,1807,1815,1771,2360,1272,1816,1783.85,10.04,0,-2432,1903,1859,1816,1772,1729,1838,1751,166,544,500,1190,1,1,33192374,589,1.93,0.68,12,0.09,920.00,2600.00,4600,20240503,-61.41,993,20250324,78.75,2195,-19.13,20250424,993,78.75,20250324,4360,-59.29,20240516,993,78.75,20250324,0.10,Y,082210,500,165 억,,3332248,N,N,0,N,00,N
20250516,100549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1783,-33,5,-1.82,21129562,11781,35.39,1807,1815,1781,2360,1272,1816,1793.53,10.04,0,371,1903,1859,1816,1772,1729,1838,1751,166,544,500,1190,1,1,33192374,592,1.94,0.69,12,0.04,920.00,2600.00,4600,20240503,-61.24,993,20250324,79.56,2195,-18.77,20250424,993,79.56,20250324,4360,-59.11,20240516,993,79.56,20250324,0.10,Y,082210,500,165 억,,3332248,N,N,0,N,00,N
20250516,090548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1799,-17,5,-0.94,10572175,5881,17.67,1807,1807,1794,2360,1272,1816,1797.68,10.04,0,1492,1903,1859,1816,1772,1729,1838,1751,166,544,500,1190,1,1,33192374,597,1.96,0.69,12,0.02,920.00,2600.00,4600,20240503,-60.89,993,20250324,81.17,2195,-18.04,20250424,993,81.17,20250324,4360,-58.74,20240516,993,81.17,20250324,0.10,Y,082210,500,165 억,,3332248,N,N,0,N,00,N
20250515,160627,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1816,-11,5,-0.60,60458286,33183,77.16,1827,1860,1773,2375,1279,1827,1821.97,10.07,0,-8646,1899,1862,1833,1796,1767,1848,1782,166,548,500,1200,1,1,33192374,603,1.97,0.70,12,0.10,920.00,2600.00,4600,20240503,-60.52,993,20250324,82.88,2195,-17.27,20250424,993,82.88,20250324,4360,-58.35,20240516,993,82.88,20250324,0.10,Y,082210,500,165 억,,3340859,N,N,0,N,00,N
20250515,150633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1808,-19,5,-1.04,56987360,31270,72.71,1827,1860,1773,2375,1279,1827,1822.43,10.07,0,-8588,1899,1862,1833,1796,1767,1848,1782,166,548,500,1200,1,1,33192374,600,1.97,0.70,12,0.09,920.00,2600.00,4600,20240503,-60.70,993,20250324,82.07,2195,-17.63,20250424,993,82.07,20250324,4360,-58.53,20240516,993,82.07,20250324,0.10,Y,082210,500,165 억,,3340859,N,N,0,N,00,N
20250515,140634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,2,2,0.11,51226077,28097,65.33,1827,1860,1773,2375,1279,1827,1823.19,10.07,0,-7451,1899,1862,1833,1796,1767,1848,1782,166,548,500,1200,1,1,33192374,607,1.99,0.70,12,0.08,920.00,2600.00,4600,20240503,-60.24,993,20250324,84.19,2195,-16.67,20250424,993,84.19,20250324,4360,-58.05,20240516,993,84.19,20250324,0.10,Y,082210,500,165 억,,3340859,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1720 -96 5 -5.29 158602242 90102 270.70 1807 1815 1720 2360 1272 1816 1760.53 10.04 0 -25066 1903 1859 1816 1772 1729 1838 1751 166 544 500 1190 1 1 33192374 571 1.87 0.66 12 0.27 920.00 2600.00 4600 20240503 -62.61 993 20250324 73.21 2195 -21.64 20250424 993 73.21 20250324 4360 -60.55 20240516 993 73.21 20250324 0.10 Y 082210 500 165 억 3332248 N N 3585 N 00 N
3 20250516 150549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1745 -71 5 -3.91 128883198 72897 219.01 1807 1815 1733 2360 1272 1816 1768.02 10.04 0 -21785 1903 1859 1816 1772 1729 1838 1751 166 544 500 1190 1 1 33192374 579 1.90 0.67 12 0.22 920.00 2600.00 4600 20240503 -62.07 993 20250324 75.73 2195 -20.50 20250424 993 75.73 20250324 4360 -59.98 20240516 993 75.73 20250324 0.10 Y 082210 500 165 억 3332248 N N 0 N 00 N
4 20250516 140546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1748 -68 5 -3.74 116900061 66043 198.42 1807 1815 1733 2360 1272 1816 1770.06 10.04 0 -15430 1903 1859 1816 1772 1729 1838 1751 166 544 500 1190 1 1 33192374 580 1.90 0.67 12 0.20 920.00 2600.00 4600 20240503 -62.00 993 20250324 76.03 2195 -20.36 20250424 993 76.03 20250324 4360 -59.91 20240516 993 76.03 20250324 0.10 Y 082210 500 165 억 3332248 N N 0 N 00 N
5 20250516 130544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1747 -69 5 -3.80 108553089 61267 184.07 1807 1815 1733 2360 1272 1816 1771.80 10.04 0 -12643 1903 1859 1816 1772 1729 1838 1751 166 544 500 1190 1 1 33192374 580 1.90 0.67 12 0.18 920.00 2600.00 4600 20240503 -62.02 993 20250324 75.93 2195 -20.41 20250424 993 75.93 20250324 4360 -59.93 20240516 993 75.93 20250324 0.10 Y 082210 500 165 억 3332248 N N 0 N 00 N
6 20250516 120546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1740 -76 5 -4.19 101422613 57168 171.75 1807 1815 1740 2360 1272 1816 1774.12 10.04 0 -13356 1903 1859 1816 1772 1729 1838 1751 166 544 500 1190 1 1 33192374 578 1.89 0.67 12 0.17 920.00 2600.00 4600 20240503 -62.17 993 20250324 75.23 2195 -20.73 20250424 993 75.23 20250324 4360 -60.09 20240516 993 75.23 20250324 0.10 Y 082210 500 165 억 3332248 N N 0 N 00 N
7 20250516 110526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1775 -41 5 -2.26 54066576 30309 91.06 1807 1815 1771 2360 1272 1816 1783.85 10.04 0 -2432 1903 1859 1816 1772 1729 1838 1751 166 544 500 1190 1 1 33192374 589 1.93 0.68 12 0.09 920.00 2600.00 4600 20240503 -61.41 993 20250324 78.75 2195 -19.13 20250424 993 78.75 20250324 4360 -59.29 20240516 993 78.75 20250324 0.10 Y 082210 500 165 억 3332248 N N 0 N 00 N
8 20250516 100549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1783 -33 5 -1.82 21129562 11781 35.39 1807 1815 1781 2360 1272 1816 1793.53 10.04 0 371 1903 1859 1816 1772 1729 1838 1751 166 544 500 1190 1 1 33192374 592 1.94 0.69 12 0.04 920.00 2600.00 4600 20240503 -61.24 993 20250324 79.56 2195 -18.77 20250424 993 79.56 20250324 4360 -59.11 20240516 993 79.56 20250324 0.10 Y 082210 500 165 억 3332248 N N 0 N 00 N
9 20250516 090548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1799 -17 5 -0.94 10572175 5881 17.67 1807 1807 1794 2360 1272 1816 1797.68 10.04 0 1492 1903 1859 1816 1772 1729 1838 1751 166 544 500 1190 1 1 33192374 597 1.96 0.69 12 0.02 920.00 2600.00 4600 20240503 -60.89 993 20250324 81.17 2195 -18.04 20250424 993 81.17 20250324 4360 -58.74 20240516 993 81.17 20250324 0.10 Y 082210 500 165 억 3332248 N N 0 N 00 N
10 20250515 160627 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1816 -11 5 -0.60 60458286 33183 77.16 1827 1860 1773 2375 1279 1827 1821.97 10.07 0 -8646 1899 1862 1833 1796 1767 1848 1782 166 548 500 1200 1 1 33192374 603 1.97 0.70 12 0.10 920.00 2600.00 4600 20240503 -60.52 993 20250324 82.88 2195 -17.27 20250424 993 82.88 20250324 4360 -58.35 20240516 993 82.88 20250324 0.10 Y 082210 500 165 억 3340859 N N 0 N 00 N
11 20250515 150633 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1808 -19 5 -1.04 56987360 31270 72.71 1827 1860 1773 2375 1279 1827 1822.43 10.07 0 -8588 1899 1862 1833 1796 1767 1848 1782 166 548 500 1200 1 1 33192374 600 1.97 0.70 12 0.09 920.00 2600.00 4600 20240503 -60.70 993 20250324 82.07 2195 -17.63 20250424 993 82.07 20250324 4360 -58.53 20240516 993 82.07 20250324 0.10 Y 082210 500 165 억 3340859 N N 0 N 00 N
12 20250515 140634 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1829 2 2 0.11 51226077 28097 65.33 1827 1860 1773 2375 1279 1827 1823.19 10.07 0 -7451 1899 1862 1833 1796 1767 1848 1782 166 548 500 1200 1 1 33192374 607 1.99 0.70 12 0.08 920.00 2600.00 4600 20240503 -60.24 993 20250324 84.19 2195 -16.67 20250424 993 84.19 20250324 4360 -58.05 20240516 993 84.19 20250324 0.10 Y 082210 500 165 억 3340859 N N 0 N 00 N